Canada markets closed

Aroundtown SA (AT1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
2.0440-0.0180 (-0.87%)
At close: 05:35PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.06002.08001.99852.04402.04403,069,643
May 03, 20242.01602.06501.92802.06202.06204,990,573
May 02, 20241.97152.05201.97152.03702.03702,070,828
Apr 30, 20242.05102.12401.93301.95251.95256,386,611
Apr 29, 20241.96952.04901.95802.04602.04604,594,969
Apr 26, 20241.86051.98101.86051.95851.95854,671,833
Apr 25, 20241.87951.90151.83451.85001.85003,545,307
Apr 24, 20241.97001.97001.88101.89951.89952,902,126
Apr 23, 20241.86201.96001.86201.96001.96003,628,135
Apr 22, 20241.82001.88951.82001.86051.86053,145,909
Apr 19, 20241.78951.81501.77351.81501.81501,483,547
Apr 18, 20241.77951.81101.74501.81101.81102,230,252
Apr 17, 20241.71501.78001.70301.76551.76552,982,091
Apr 16, 20241.80001.80451.70451.70551.70556,082,444
Apr 15, 20241.85001.87001.80001.82001.82003,316,790
Apr 12, 20241.80951.92201.80901.87751.87755,108,578
Apr 11, 20241.80201.83401.75001.77901.77905,507,880
Apr 10, 20241.78801.94801.74701.80501.80508,303,605
Apr 09, 20241.80251.82001.76001.78001.78003,079,450
Apr 08, 20241.78151.81401.74751.81301.81303,085,516
Apr 05, 20241.88001.89801.76951.77501.77503,818,072
Apr 04, 20241.87551.91551.87401.91001.91002,708,745
Apr 03, 20241.87401.90501.85501.89351.89352,907,459
Apr 02, 20241.95002.02901.82501.86401.86406,829,850
Mar 28, 20241.98652.08701.90951.95501.95507,075,735
Mar 27, 20241.65002.03401.53201.98051.980520,005,156
Mar 26, 20241.67251.72951.65401.71301.71303,484,426
Mar 25, 20241.67901.73851.67851.68201.68203,700,518
Mar 22, 20241.81601.84001.69851.70301.703010,391,069
Mar 21, 20241.94501.99951.90551.91251.91254,179,202
Mar 20, 20241.84101.91351.81851.91351.91352,720,137
Mar 19, 20241.83501.87551.77851.86901.86902,641,296
Mar 18, 20241.77501.85451.77501.81951.81952,231,219
Mar 15, 20241.87451.87451.73751.76701.76706,874,112
Mar 14, 20241.90101.96301.89351.90101.90103,925,200
Mar 13, 20241.89151.92301.87151.90701.90702,398,596
Mar 12, 20241.91851.96001.87301.87551.87553,291,384
Mar 11, 20241.89051.96201.87951.91251.91253,648,353
Mar 08, 20241.83001.95501.83001.90751.90754,733,239
Mar 07, 20241.71651.83851.69201.82951.82954,417,970
Mar 06, 20241.67851.79551.67001.72501.72504,752,632
Mar 05, 20241.62501.67501.61101.67001.67002,684,900
Mar 04, 20241.67501.68651.62851.63301.63301,779,365
Mar 01, 20241.64351.69651.64351.65901.65903,486,265
Feb 29, 20241.68301.69951.62251.62901.629010,160,113
Feb 28, 20241.71951.72801.63301.67051.67054,639,024
Feb 27, 20241.71401.74951.68551.72201.72203,935,406
Feb 26, 20241.76001.76651.71651.72601.72602,764,705
Feb 23, 20241.77001.79801.73601.76051.76052,297,911
Feb 22, 20241.74801.78101.71401.77051.77053,606,512
Feb 21, 20241.76001.77701.73601.74201.74202,183,165
Feb 20, 20241.75001.79951.70301.77351.77353,071,459
Feb 19, 20241.75651.83201.75001.76001.76001,651,363
Feb 16, 20241.80801.81001.73201.76401.76405,862,660
Feb 15, 20241.77551.83701.76401.80001.80003,987,362
Feb 14, 20241.74951.77351.73051.76051.76051,834,357
Feb 13, 20241.81201.84501.74551.76051.76054,169,381
Feb 12, 20241.75901.84751.75501.81001.81003,115,760
Feb 09, 20241.70501.78951.70501.75151.75154,265,316
Feb 08, 20241.80001.80801.70651.70651.70658,214,959
Feb 07, 20241.97001.97251.78801.78851.788510,085,958
Feb 06, 20242.02202.02601.97101.97701.97702,995,057
Feb 05, 20241.97002.04701.95852.00702.00703,225,862
Feb 02, 20242.05902.09001.94451.97701.97705,082,334
Feb 01, 20242.05002.09501.96002.03602.03604,804,291
Jan 31, 20242.08902.13902.06202.08702.08703,935,391
Jan 30, 20242.07702.11002.06402.07202.07203,070,586
Jan 29, 20242.06902.07802.00902.05902.05903,018,936
Jan 26, 20242.07902.08002.02002.07602.07601,928,100
Jan 25, 20242.01002.09001.99002.07502.07503,815,336
Jan 24, 20242.02602.07401.99252.02402.02403,621,756
Jan 23, 20242.14802.15501.99001.99001.99006,621,534
Jan 22, 20242.13702.19002.10802.12902.12902,694,044
Jan 19, 20242.14002.18102.10902.13702.13702,524,186
Jan 18, 20242.10002.17702.09802.14802.14804,898,780
Jan 17, 20242.10902.11802.06002.09102.09103,640,531
Jan 16, 20242.15002.18002.11202.16002.16006,103,814
Jan 15, 20242.28402.31602.19402.22902.22902,830,404
Jan 12, 20242.19102.29502.19102.28202.28203,946,520
Jan 11, 20242.28002.31202.17202.17202.17204,817,777
Jan 10, 20242.23902.31502.23902.27202.27203,436,261
Jan 09, 20242.28702.31202.22502.22602.22602,610,653
Jan 08, 20242.24602.28602.18802.27702.27703,192,105
Jan 05, 20242.27402.29602.22902.25802.25803,547,891
Jan 04, 20242.25002.34302.24902.28002.28002,620,659
Jan 03, 20242.32302.37002.24702.25402.25404,131,661
Jan 02, 20242.48402.51202.35402.35802.35803,296,208
Dec 29, 20232.48902.53302.45802.47502.47503,119,607
Dec 28, 20232.49002.49402.44002.48002.48002,186,402
Dec 27, 20232.36802.48102.36802.48102.48103,681,055
Dec 22, 20232.36602.39802.33802.35702.35702,062,912
Dec 21, 20232.41702.41802.36402.37302.37302,681,452
Dec 20, 20232.46502.49002.41402.45202.45204,233,067
Dec 19, 20232.41202.49602.41202.44502.44504,192,527
Dec 18, 20232.35002.42202.34402.39702.39703,319,249
Dec 15, 20232.43002.46202.35102.36702.367016,042,893
Dec 14, 20232.28002.47602.28002.43002.430012,150,410
Dec 13, 20232.24002.27102.13002.18802.18804,885,727
Dec 12, 20232.23402.26802.19002.21702.21702,547,571
Dec 11, 20232.23902.25502.19002.23602.23602,442,305
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...